Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adani Ports and Special Economic Zone Limited logo
ADANIPORTS.NS
Adani Ports and Special Economic Zone Limited
10:00:00
1835.3 ₹
0.0000 (%0.00)
Previous Close: 1842.1
Day Low₺1830
Day High₺1849
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADANIPORTS.NS: Adani Ports and Special Economic Zone Limited Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,563.6193
CLOSE 1,564.6132

Low

LOW 1,292

High

HIGH 1,857.8
DATEOPENHIGHLOWCLOSE
01/01/20261,472.81,490.91,470.41,481.1
01/02/20261,480.11,4951,478.31,489.5
01/05/20261,4881,496.81,479.11,493
01/06/20261,4901,4931,470.71,473.2
01/07/20261,473.21,480.41,4591,465.3
01/08/20261,4681,4891,460.31,465.2
01/09/20261,4631,4631,4311,435.9
01/12/20261,435.91,447.11,403.91,443.5
01/13/20261,443.51,4491,4201,428.6
01/14/20261,4291,438.91,4231,430
01/16/20261,4301,4481,416.11,421.9
01/19/20261,4211,4211,395.61,403
01/20/20261,4091,412.91,359.61,367.6
01/21/20261,371.71,390.41,3451,378.6
01/22/20261,4001,421.71,388.51,414.2
01/23/20261,4171,4171,2921,308.4
01/27/20261,334.31,368.31,3221,363.9
01/28/20261,373.91,384.31,363.71,381.9
01/29/20261,384.91,4291,371.61,417.8
01/30/20261,417.81,428.51,4071,419.8
02/01/20261,419.81,453.91,3251,344.9
02/02/20261,3481,4061,3481,403.1
02/03/20261,477.21,5371,477.21,530.8
02/04/20261,529.91,572.31,508.51,567.9
02/05/20261,5681,577.71,548.61,570.2
02/06/20261,5631,575.51,5271,550.7
02/09/20261,575.91,583.91,554.51,561.7
02/10/20261,5651,5681,5251,554.7
02/11/20261,554.71,559.41,539.21,553.4
02/12/20261,542.11,5511,532.51,543.7
02/13/20261,5431,5431,5071,519
02/16/20261,517.51,545.51,495.31,540.1
02/17/20261,5451,576.51,535.71,566.3
02/18/20261,5651,5651,5401,550.8
02/19/20261,5501,550.81,506.71,513.3
02/20/20261,513.31,529.21,505.21,511.5
02/23/20261,5111,564.51,510.81,555.8
02/24/20261,553.71,5641,536.41,555.4
02/25/20261,5671,5841,518.51,528.7
02/26/20261,537.61,554.61,5261,550.6
02/27/20261,5451,545.11,516.21,521
03/02/20261,4621,497.31,4301,470.3
03/04/20261,4351,450.51,4091,434.4
03/05/20261,447.21,505.51,447.21,499.3
03/06/20261,4891,497.81,4701,477.5
03/09/20261,4051,436.11,4051,421.3
03/10/20261,4501,470.31,416.51,424.1
03/11/20261,4251,454.91,405.71,410.8
03/12/20261,402.51,418.61,375.31,391.5
03/13/20261,388.71,3901,3541,363.2
03/16/20261,356.61,383.11,3471,373.9
03/17/20261,3791,3791,351.21,365.5
03/18/20261,367.11,411.11,367.11,401.9
03/19/20261,3771,379.61,350.51,356
03/20/20261,364.91,393.51,3581,365.4
03/23/20261,3501,3501,293.51,303.6
03/24/20261,3431,3611,313.61,344.2
03/25/20261,359.71,392.71,354.81,375.9
03/27/20261,3751,3751,330.11,337.8
03/30/20261,3251,337.31,307.11,312.6
04/01/20261,351.21,405.41,348.71,385.4
04/02/20261,354.41,384.21,332.61,377.6
04/06/20261,379.81,391.81,348.11,387.1
04/07/20261,3751,3901,368.41,381
04/08/20261,464.91,505.71,4491,453.3
04/09/20261,4371,456.21,415.21,447.4
04/10/20261,4421,478.11,438.31,475.3
04/13/20261,426.81,477.91,4211,465.3
04/15/20261,484.31,5151,480.91,511.8
04/16/20261,524.91,555.81,5101,549.8
04/17/20261,5591,578.51,549.21,573.4
04/20/20261,572.41,600.51,566.11,578.4
04/21/20261,578.51,611.91,578.41,594.1
04/22/20261,588.91,603.41,5821,588.6
04/23/20261,5751,6111,566.21,602.9
04/24/20261,6121,618.81,556.51,585.1
04/27/20261,6001,649.91,5931,628.5
04/28/20261,628.41,6481,624.51,637.6
04/29/20261,6451,6721,644.91,661.1
04/30/20261,6501,6771,596.81,657.3
05/04/20261,7021,748.61,687.31,742.6
05/05/20261,749.81,757.41,718.71,725
05/06/20261,7501,762.41,718.61,748.3
05/07/20261,748.31,755.91,7081,732.8
05/08/20261,740.41,7921,727.71,760.4
05/11/20261,757.11,785.61,733.11,767.3
05/12/20261,7521,765.91,683.21,688.2
05/13/20261,688.21,752.31,6881,737.8
05/14/20261,7611,782.51,745.41,773.4
05/15/20261,796.81,823.91,766.21,795.1
05/18/20261,785.51,7931,7451,787.7
05/19/20261,790.81,8051,758.81,762.8
05/20/20261,7491,777.81,744.31,772.6
05/21/20261,781.41,800.81,776.81,793.3
05/22/20261,793.31,802.31,780.51,786.9
05/25/20261,8091,813.31,7931,802.9
05/26/20261,8051,820.51,8001,811.2
05/27/20261,8101,842.81,809.91,824.5
05/29/20261,836.41,840.71,796.41,804.6
06/01/20261,809.11,814.91,7771,783.5
06/02/20261,745.21,817.81,745.21,814.5
06/03/20261,829.41,8401,781.91,803.8
06/04/20261,794.31,826.41,786.21,790.9
06/05/20261,801.51,827.91,796.71,824.2
06/08/20261,805.61,832.81,791.61,805
06/09/20261,8281,832.61,792.41,826.4
06/10/20261,8261,857.81,812.21,821.2
06/11/20261,814.61,820.41,781.71,787.1
06/12/20261,8041,8181,777.91,812.9
06/15/20261,8391,840.31,798.91,804.8
06/16/20261,804.81,8281,797.11,822
06/17/20261,8241,8331,806.31,828.6
06/18/20261,8331,849.51,8201,842.1
06/19/20261,842.11,8491,8301,835.3